Munafa Stock Market Course + Intraday & FNO calls 
NASDAQ Stock ON Historical charts - ON Semiconductor Corporation
Historical charts for Stock ON - Share ON Semiconductor Corporation trades in NASDAQ under Technology Deals in Semiconductors
Recent prices of ON are as follows: Daily volume is divided by 10 day averaged volume
| Date | Close | Range | Change % | Volume |
| 13 Wed May 2026 | 115.71 | 108.06 to 115.99 | 11.11% | 1.86 times |
| 12 Tue May 2026 | 104.14 | 98.66 to 106.52 | -2.87% | 0.41 times |
| 11 Mon May 2026 | 107.22 | 102.48 to 107.25 | 3.9% | 0.5 times |
| 08 Fri May 2026 | 103.20 | 100.73 to 103.31 | 2.57% | 0.93 times |
| 07 Thu May 2026 | 100.61 | 99.73 to 105.50 | -4.9% | 1.66 times |
| 06 Wed May 2026 | 105.79 | 100.06 to 105.90 | 0.02% | 1.09 times |
| 06 Wed May 2026 | 105.77 | 100.06 to 105.90 | 3.04% | 1.9 times |
| 05 Tue May 2026 | 102.65 | 95.80 to 105.81 | 0.56% | 1.04 times |
| 04 Mon May 2026 | 102.08 | 101.49 to 105.00 | -0.92% | 0.8 times |
| 01 Fri May 2026 | 103.03 | 99.70 to 103.32 | 2.2% | 0.84 times |
| 30 Thu Apr 2026 | 100.81 | 98.54 to 101.69 | 1.97% | 0.82 times |
| 29 Wed Apr 2026 | 98.86 | 97.34 to 101.26 | 5.96% | 1.12 times |
Technical analysis forecast of ON Stock is that its in a uptrend for shortterm, and I will avoid taking a SHORT or SELL trade in this stock. Look for opportunities to BUY or go LONG in ON ON at this time. Stock is rising and might rise more.
It appears as if ON ON gave a large move recently.
Stock of ON (ON) is trading above an important moving average line, and it has been above this line for quite some time now. This is a good sign, and the stock might keep rising and move higher!
Although my analysis for ON is bullish for shortterm, but stock is over bought and there are high chances of some profit booking tomorrow. You might want to sell the stock tomorrow in intra day with a stoploss of 115.3, for a target of 105.8 or 97.93
Tomorrow's movement Prediction of ON appears strongly Bullish. This stock started moving upwards as soon as it opened. Generally this happens when there is a positive sentiment following the stock, making it attractive. There's a good chance that this upwards movement will continue tomorrow as well.
Tomorrow's movement Prediction of ON looks Bullish! There has been some positive changes in this stock and it appears that this sentiment can continue tomorrow.
Tomorrow's movement Prediction of ON is bullish. The stock is trading above weekly resistance and downside can only be expected once it trades below 107.64
Tomorrow's movement Prediction of ON is strongly bullish. It has broken a strong resistance of 104 and is expected to move up further.
Munafa value: 105
If this Munafa value is near or nearing 100, then this stock might show an upward movement. However, if this value is near or nearing 10, then this stock might very well show a downward movement.
If the Munafa value is near 50, then the stock might show a sideways movement.
Videos related to: NASDAQ Stock ON Historical charts - Share ON Semiconductor Corporation
Hindi Basics How To Trade In FnO Futures Options Stock Market
Hindi Video The Truth Of Stock Markets That Everyone Is Hiding From You
- NASDAQ Screeners
- NASDAQ Daily Screener
- NASDAQ Weekly Screener
- NASDAQ Monthly Screener
- Support & Resistance
- NASDAQ Shares Near Support
- NASDAQ Shares Near Resistance
